Hyundai Mobis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 240,000.00 | 244,500.00 | 237,500.00 | 243,500.00 | 232,604.41 | 131,348 |
| 2024-04-23 | 238,000.00 | 243,000.00 | 236,500.00 | 238,500.00 | 227,828.13 | 134,543 |
| 2024-04-22 | 239,000.00 | 239,500.00 | 235,000.00 | 239,000.00 | 228,305.76 | 155,158 |
| 2024-04-19 | 231,000.00 | 235,000.00 | 229,000.00 | 234,500.00 | 224,007.12 | 181,634 |
| 2024-04-18 | 239,000.00 | 240,000.00 | 233,000.00 | 235,000.00 | 224,484.74 | 175,371 |
| 2024-04-17 | 239,000.00 | 239,000.00 | 233,000.00 | 234,500.00 | 224,007.12 | 132,408 |
| 2024-04-16 | 239,500.00 | 240,500.00 | 234,000.00 | 238,000.00 | 227,350.51 | 187,172 |
| 2024-04-15 | 239,500.00 | 243,000.00 | 236,000.00 | 242,500.00 | 231,649.15 | 120,501 |
| 2024-04-12 | 246,000.00 | 248,500.00 | 240,500.00 | 240,500.00 | 229,738.64 | 199,565 |
| 2024-04-11 | 234,500.00 | 253,500.00 | 234,000.00 | 251,000.00 | 239,768.81 | 290,007 |
| 2024-04-09 | 247,500.00 | 251,500.00 | 243,000.00 | 243,000.00 | 232,126.78 | 130,378 |
| 2024-04-08 | 240,500.00 | 247,500.00 | 240,500.00 | 243,000.00 | 232,126.78 | 146,813 |
| 2024-04-05 | 240,000.00 | 245,000.00 | 239,000.00 | 242,500.00 | 231,649.15 | 129,340 |
| 2024-04-04 | 243,500.00 | 245,500.00 | 238,500.00 | 244,000.00 | 233,082.03 | 158,989 |
| 2024-04-03 | 246,500.00 | 249,500.00 | 238,500.00 | 240,500.00 | 229,738.64 | 263,093 |
| 2024-04-02 | 248,000.00 | 251,000.00 | 245,000.00 | 247,500.00 | 236,425.42 | 193,887 |
| 2024-04-01 | 257,500.00 | 259,000.00 | 249,000.00 | 251,000.00 | 239,768.81 | 201,785 |
| 2024-03-29 | 261,500.00 | 262,500.00 | 254,500.00 | 255,000.00 | 243,589.83 | 148,181 |
| 2024-03-28 | 263,000.00 | 264,500.00 | 258,000.00 | 261,500.00 | 249,798.98 | 199,500 |
| 2024-03-27 | 260,000.00 | 266,000.00 | 260,000.00 | 264,500.00 | 252,664.74 | 160,180 |
| 2024-03-26 | 259,000.00 | 267,000.00 | 257,000.00 | 264,500.00 | 252,664.74 | 278,347 |
| 2024-03-25 | 259,500.00 | 264,000.00 | 257,000.00 | 258,000.00 | 246,455.59 | 183,402 |
| 2024-03-22 | 264,500.00 | 267,000.00 | 260,000.00 | 262,000.00 | 250,276.61 | 300,132 |
| 2024-03-21 | 257,000.00 | 267,000.00 | 256,500.00 | 266,000.00 | 250,754.24 | 321,963 |
| 2024-03-20 | 257,500.00 | 259,000.00 | 249,000.00 | 253,000.00 | 238,499.33 | 376,506 |
| 2024-03-19 | 265,000.00 | 265,500.00 | 253,500.00 | 253,500.00 | 238,970.67 | 392,572 |
| 2024-03-18 | 269,500.00 | 270,000.00 | 265,500.00 | 268,000.00 | 252,639.61 | 202,563 |
| 2024-03-15 | 265,000.00 | 269,000.00 | 263,500.00 | 269,000.00 | 253,582.29 | 587,592 |
| 2024-03-14 | 252,000.00 | 268,000.00 | 251,500.00 | 265,000.00 | 249,811.55 | 640,155 |
| 2024-03-13 | 252,500.00 | 254,500.00 | 249,000.00 | 253,500.00 | 238,970.67 | 180,760 |
| 2024-03-12 | 250,500.00 | 251,000.00 | 246,500.00 | 250,500.00 | 236,142.62 | 232,180 |
| 2024-03-11 | 251,500.00 | 255,000.00 | 249,000.00 | 250,000.00 | 235,671.27 | 163,621 |
| 2024-03-08 | 256,500.00 | 257,500.00 | 252,000.00 | 253,000.00 | 238,499.33 | 204,348 |
| 2024-03-07 | 255,500.00 | 258,000.00 | 251,500.00 | 253,000.00 | 238,499.33 | 221,468 |
| 2024-03-06 | 249,500.00 | 255,500.00 | 248,000.00 | 254,000.00 | 239,442.02 | 303,063 |
| 2024-03-05 | 252,000.00 | 257,000.00 | 250,500.00 | 253,000.00 | 238,499.33 | 276,135 |
| 2024-03-04 | 244,500.00 | 253,000.00 | 244,000.00 | 252,000.00 | 237,556.64 | 343,794 |
| 2024-02-29 | 239,500.00 | 248,000.00 | 238,000.00 | 242,500.00 | 228,601.14 | 386,359 |
| 2024-02-28 | 232,500.00 | 243,000.00 | 230,000.00 | 242,000.00 | 228,129.79 | 282,388 |
| 2024-02-27 | 234,500.00 | 238,000.00 | 233,000.00 | 233,500.00 | 220,116.97 | 282,830 |
| 2024-02-26 | 247,000.00 | 247,000.00 | 235,500.00 | 241,000.00 | 227,187.11 | 210,199 |
| 2024-02-23 | 243,000.00 | 250,000.00 | 242,500.00 | 247,000.00 | 232,843.22 | 312,190 |
| 2024-02-22 | 241,000.00 | 246,000.00 | 237,500.00 | 244,500.00 | 230,486.51 | 191,554 |
| 2024-02-21 | 242,500.00 | 242,500.00 | 234,500.00 | 240,500.00 | 226,715.77 | 187,271 |
| 2024-02-20 | 244,000.00 | 246,000.00 | 236,500.00 | 240,000.00 | 226,244.42 | 316,708 |
| 2024-02-19 | 234,500.00 | 244,500.00 | 234,500.00 | 244,000.00 | 230,015.16 | 517,969 |
| 2024-02-16 | 230,000.00 | 230,500.00 | 225,000.00 | 230,500.00 | 217,288.92 | 245,685 |
| 2024-02-15 | 232,000.00 | 232,500.00 | 226,000.00 | 227,000.00 | 213,989.52 | 165,496 |
| 2024-02-14 | 229,500.00 | 231,000.00 | 227,500.00 | 228,500.00 | 215,403.55 | 187,972 |
| 2024-02-13 | 233,000.00 | 238,000.00 | 232,000.00 | 233,500.00 | 220,116.97 | 316,471 |
| 2024-02-08 | 230,000.00 | 232,000.00 | 226,500.00 | 230,500.00 | 217,288.92 | 289,854 |
| 2024-02-07 | 222,500.00 | 233,500.00 | 222,500.00 | 229,000.00 | 215,874.89 | 355,065 |
| 2024-02-06 | 229,000.00 | 231,000.00 | 219,000.00 | 219,500.00 | 206,919.38 | 428,854 |
| 2024-02-05 | 237,000.00 | 237,500.00 | 224,000.00 | 231,500.00 | 218,231.60 | 526,386 |
| 2024-02-02 | 222,000.00 | 232,500.00 | 220,000.00 | 232,000.00 | 218,702.94 | 644,138 |
| 2024-02-01 | 208,000.00 | 222,500.00 | 208,000.00 | 219,500.00 | 206,919.38 | 598,932 |
| 2024-01-31 | 206,500.00 | 211,000.00 | 206,000.00 | 210,000.00 | 197,963.87 | 200,335 |
| 2024-01-30 | 205,500.00 | 211,000.00 | 205,500.00 | 206,500.00 | 194,664.47 | 321,357 |
| 2024-01-29 | 203,000.00 | 204,500.00 | 201,500.00 | 202,500.00 | 190,893.73 | 377,103 |
| 2024-01-26 | 210,000.00 | 210,500.00 | 204,000.00 | 204,000.00 | 192,307.76 | 232,475 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 1,500.0000 KRW |
| 2026-03-19 | 5,000.0000 KRW |
| 2025-08-08 | 1,500.0000 KRW |
| 2025-06-27 | 1,000.0000 KRW |
| 2025-03-21 | 5,000.0000 KRW |
| 2024-06-27 | 1,000.0000 KRW |
| 2024-03-22 | 3,500.0000 KRW |
| 2023-06-29 | 1,000.0000 KRW |
| 2022-12-28 | 3,000.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 4,000.0000 KRW |
| 2019-12-27 | 3,000.0000 KRW |
| 2019-06-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.